|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Last Trade | 50.33 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.03 (-0.06%) | Open | 50.64 | | High | 50.90 | Low | 50.33 | | Volume | 1,630,969 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 38.50 x 3,900 - 39.66 x 2,600 | | Former Close | 50.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGO.PA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 2,260,500 | 73.12 | 74.73 | 73.12 | 74.11 | 00:00:00 | | 2007-02-22 | 1,640,200 | 74.01 | 74.95 | 73.85 | 74.00 | 00:00:00 | | 2007-02-23 | 1,285,000 | 74.09 | 74.47 | 73.34 | 73.59 | 00:00:00 | | 2007-02-26 | 1,169,200 | 73.99 | 75.00 | 73.65 | 74.36 | 00:00:00 | | 2007-02-27 | 5,644,100 | 74.69 | 74.69 | 70.26 | 71.40 | 00:00:00 | | 2007-02-28 | 4,797,200 | 69.22 | 71.48 | 69.05 | 70.40 | 00:00:00 | | 2007-03-01 | 4,655,100 | 70.00 | 71.49 | 69.25 | 70.70 | 00:00:00 | | 2007-03-02 | 3,273,600 | 70.83 | 72.00 | 68.90 | 69.80 | 00:00:00 | | 2007-03-05 | 3,827,700 | 68.10 | 68.63 | 67.51 | 68.25 | 00:00:00 | | 2007-03-06 | 1,949,400 | 68.73 | 69.55 | 68.50 | 69.30 | 00:00:00 | | 2007-03-07 | 2,343,200 | 69.32 | 70.00 | 68.95 | 69.00 | 00:00:00 | | 2007-03-08 | 2,371,000 | 69.70 | 70.71 | 69.05 | 70.52 | 00:00:00 | | 2007-03-09 | 2,838,400 | 70.55 | 70.64 | 69.36 | 69.93 | 00:00:00 | | 2007-03-12 | 3,036,500 | 69.95 | 71.58 | 69.94 | 70.24 | 00:00:00 | | 2007-03-13 | 2,197,100 | 70.01 | 70.95 | 69.40 | 69.46 | 00:00:00 | | 2007-03-14 | 3,293,800 | 68.11 | 68.45 | 67.20 | 67.29 | 00:00:00 | | 2007-03-15 | 2,890,900 | 68.58 | 69.29 | 67.95 | 69.26 | 00:00:00 | | 2007-03-16 | 3,244,700 | 68.87 | 70.00 | 68.40 | 69.31 | 00:00:00 | | 2007-03-19 | 2,192,300 | 70.69 | 71.10 | 70.10 | 71.10 | 00:00:00 | | 2007-03-20 | 1,646,400 | 70.53 | 71.75 | 69.84 | 71.66 | 00:00:00 | | 2007-03-21 | 1,493,500 | 71.80 | 72.62 | 71.01 | 71.79 | 00:00:00 | | 2007-03-22 | 2,259,700 | 73.45 | 73.82 | 72.62 | 73.65 | 00:00:00 | | 2007-03-23 | 1,618,600 | 73.82 | 73.82 | 72.72 | 73.62 | 00:00:00 | | 2007-03-26 | 2,032,700 | 73.84 | 73.98 | 72.19 | 72.59 | 00:00:00 | | 2007-03-27 | 1,847,000 | 73.32 | 73.74 | 72.55 | 73.17 | 00:00:00 | | 2007-03-28 | 1,813,400 | 72.79 | 73.00 | 71.74 | 71.75 | 00:00:00 | | 2007-03-29 | 1,471,300 | 72.19 | 73.15 | 72.07 | 72.90 | 00:00:00 | | 2007-03-30 | 1,143,600 | 72.99 | 73.72 | 72.31 | 73.17 | 00:00:00 | | 2007-04-02 | 1,559,500 | 73.13 | 73.70 | 72.21 | 72.68 | 00:00:00 | | 2007-04-03 | 1,732,700 | 73.50 | 74.34 | 73.00 | 74.22 | 00:00:00 | | 2007-04-04 | 1,366,800 | 74.50 | 74.59 | 73.65 | 74.08 | 00:00:00 | | 2007-04-05 | 1,002,500 | 73.81 | 74.39 | 73.70 | 74.21 | 00:00:00 | | 2007-04-06 | 0 | 74.21 | 74.21 | 74.21 | 74.21 | 00:00:00 | | 2007-04-09 | 0 | 74.21 | 74.21 | 74.21 | 74.21 | 00:00:00 | | 2007-04-10 | 1,595,600 | 74.17 | 74.39 | 73.85 | 74.18 | 00:00:00 | | 2007-04-11 | 1,712,000 | 73.70 | 74.32 | 73.17 | 73.44 | 00:00:00 | | 2007-04-12 | 2,283,200 | 73.50 | 73.97 | 72.25 | 73.10 | 00:00:00 | | 2007-04-13 | 1,185,600 | 73.10 | 73.79 | 72.59 | 73.12 | 00:00:00 | | 2007-04-16 | 1,482,500 | 73.21 | 74.03 | 73.20 | 74.03 | 00:00:00 | | 2007-04-17 | 1,462,200 | 73.46 | 74.03 | 73.14 | 73.89 | 00:00:00 | | 2007-04-18 | 2,062,300 | 73.85 | 74.05 | 72.77 | 73.11 | 00:00:00 | | 2007-04-19 | 3,338,400 | 72.01 | 74.02 | 72.00 | 73.88 | 00:00:00 | | 2007-04-20 | 4,097,400 | 74.50 | 75.94 | 74.12 | 75.80 | 00:00:00 | | 2007-04-23 | 2,226,900 | 76.00 | 76.60 | 75.59 | 76.39 | 00:00:00 | | 2007-04-24 | 2,500,500 | 76.30 | 76.60 | 75.32 | 75.99 | 00:00:00 | | 2007-04-25 | 2,193,400 | 76.49 | 77.07 | 76.09 | 77.07 | 00:00:00 | | 2007-04-26 | 2,143,900 | 77.90 | 78.00 | 77.21 | 77.51 | 00:00:00 | | 2007-04-27 | 2,253,400 | 78.75 | 78.79 | 77.32 | 77.49 | 00:00:00 | | 2007-04-30 | 1,761,600 | 78.39 | 79.15 | 78.00 | 78.85 | 00:00:00 | | 2007-05-01 | 0 | 78.85 | 78.85 | 78.85 | 78.85 | 00:00:00 | | 2007-05-02 | 2,005,200 | 79.49 | 79.67 | 78.70 | 79.09 | 00:00:00 | | 2007-05-03 | 2,306,400 | 79.70 | 80.26 | 78.73 | 79.70 | 00:00:00 | | 2007-05-04 | 2,311,800 | 79.69 | 81.30 | 79.48 | 81.00 | 00:00:00 | | 2007-05-07 | 999,100 | 81.25 | 81.42 | 80.39 | 80.76 | 00:00:00 | | 2007-05-08 | 1,833,000 | 80.26 | 80.75 | 79.84 | 80.03 | 00:00:00 | | 2007-05-09 | 1,356,800 | 80.78 | 80.78 | 79.50 | 80.04 | 00:00:00 | | 2007-05-10 | 1,642,700 | 80.00 | 80.00 | 78.82 | 79.08 | 00:00:00 | | 2007-05-11 | 2,231,100 | 78.00 | 79.99 | 78.00 | 79.76 | 00:00:00 | | 2007-05-14 | 995,000 | 80.00 | 80.00 | 79.29 | 79.62 | 00:00:00 | | 2007-05-15 | 2,179,200 | 79.60 | 80.70 | 79.40 | 80.70 | 00:00:00 | | 2007-05-16 | 1,700,800 | 80.80 | 80.81 | 79.70 | 80.02 | 00:00:00 | | 2007-05-17 | 964,700 | 80.50 | 80.91 | 80.08 | 80.39 | 00:00:00 | | 2007-05-18 | 1,523,800 | 80.40 | 81.45 | 80.20 | 81.32 | 00:00:00 | | 2007-05-21 | 1,256,100 | 81.40 | 81.78 | 80.76 | 81.31 | 00:00:00 | | 2007-05-22 | 1,311,100 | 81.62 | 82.20 | 81.12 | 81.83 | 00:00:00 | | 2007-05-23 | 1,439,500 | 82.00 | 82.18 | 81.20 | 81.45 | 00:00:00 | | 2007-05-24 | 3,493,200 | 80.51 | 80.85 | 79.14 | 79.99 | 00:00:00 | | 2007-05-25 | 2,046,900 | 79.43 | 79.92 | 79.30 | 79.73 | 00:00:00 | | 2007-05-28 | 456,300 | 79.87 | 80.62 | 79.80 | 80.46 | 00:00:00 | | 2007-05-29 | 1,331,300 | 80.77 | 80.77 | 80.07 | 80.31 | 00:00:00 | | 2007-05-30 | 1,623,500 | 79.55 | 80.00 | 78.73 | 79.92 | 00:00:00 | | 2007-05-31 | 2,348,900 | 80.69 | 81.73 | 80.50 | 81.49 | 00:00:00 | | 2007-06-01 | 1,477,500 | 81.16 | 82.93 | 81.00 | 82.64 | 00:00:00 | | 2007-06-04 | 1,481,800 | 82.11 | 82.40 | 81.36 | 81.49 | 00:00:00 | | 2007-06-05 | 2,106,700 | 81.37 | 81.76 | 80.84 | 81.26 | 00:00:00 | | 2007-06-06 | 2,581,400 | 81.00 | 81.16 | 79.60 | 79.76 | 00:00:00 | | 2007-06-07 | 2,854,300 | 79.90 | 80.36 | 78.60 | 78.73 | 00:00:00 | | 2007-06-08 | 2,927,800 | 78.03 | 78.72 | 77.50 | 78.35 | 00:00:00 | | 2007-06-11 | 2,099,700 | 79.46 | 79.47 | 78.90 | 79.26 | 00:00:00 | | 2007-06-12 | 1,831,300 | 79.30 | 79.33 | 78.16 | 78.70 | 00:00:00 | | 2007-06-13 | 2,156,200 | 78.70 | 79.88 | 77.85 | 79.44 | 00:00:00 | | 2007-06-14 | 3,288,500 | 80.40 | 81.82 | 80.30 | 81.74 | 00:00:00 | | 2007-06-15 | 3,704,100 | 82.00 | 83.25 | 81.70 | 82.88 | 00:00:00 | | 2007-06-18 | 2,751,900 | 83.00 | 84.81 | 82.92 | 83.71 | 00:00:00 | | 2007-06-19 | 1,338,200 | 83.90 | 84.18 | 82.87 | 83.40 | 00:00:00 | | 2007-06-20 | 1,999,700 | 84.00 | 84.95 | 83.43 | 83.66 | 00:00:00 | | 2007-06-21 | 2,970,400 | 82.23 | 82.23 | 81.26 | 81.90 | 00:00:00 | | 2007-06-22 | 1,963,800 | 82.20 | 82.66 | 80.93 | 81.40 | 00:00:00 | | 2007-06-25 | 2,363,500 | 80.36 | 82.15 | 80.22 | 81.89 | 00:00:00 | | 2007-06-26 | 1,565,500 | 81.15 | 81.78 | 80.71 | 81.27 | 00:00:00 | | 2007-06-27 | 1,896,400 | 80.50 | 82.10 | 80.20 | 81.98 | 00:00:00 | | 2007-06-28 | 2,169,900 | 82.59 | 83.38 | 82.26 | 82.63 | 00:00:00 | | 2007-06-29 | 1,651,800 | 82.91 | 83.65 | 82.28 | 83.37 | 00:00:00 | | 2007-07-02 | 1,314,300 | 82.75 | 83.31 | 82.60 | 82.96 | 00:00:00 | | 2007-07-03 | 2,411,900 | 83.86 | 84.66 | 83.41 | 83.95 | 00:00:00 | | 2007-07-04 | 838,500 | 83.89 | 84.39 | 83.70 | 84.04 | 00:00:00 | | 2007-07-05 | 1,376,000 | 84.42 | 84.42 | 83.29 | 83.86 | 00:00:00 | | 2007-07-06 | 1,370,700 | 83.95 | 84.42 | 83.89 | 84.26 | 00:00:00 | | 2007-07-09 | 1,431,500 | 84.08 | 85.00 | 83.98 | 84.25 | 00:00:00 | | 2007-07-10 | 1,980,800 | 84.71 | 85.70 | 83.38 | 83.77 | 00:00:00 | | 2007-07-11 | 1,645,700 | 83.25 | 83.87 | 82.63 | 83.55 | 00:00:00 | | 2007-07-12 | 1,979,500 | 83.63 | 84.79 | 82.94 | 84.74 | 00:00:00 | | 2007-07-13 | 1,667,500 | 85.50 | 85.85 | 84.10 | 84.51 | 00:00:00 | | 2007-07-16 | 1,540,100 | 84.35 | 84.72 | 83.57 | 84.11 | 00:00:00 | | 2007-07-17 | 1,810,100 | 84.30 | 84.30 | 83.02 | 84.02 | 00:00:00 | | 2007-07-18 | 2,142,300 | 83.42 | 84.20 | 82.92 | 83.20 | 00:00:00 | | 2007-07-19 | 1,901,600 | 83.94 | 83.97 | 82.80 | 83.97 | 00:00:00 | | 2007-07-20 | 3,099,100 | 83.47 | 84.11 | 81.89 | 82.35 | 00:00:00 | | 2007-07-23 | 1,782,300 | 81.81 | 83.58 | 81.51 | 83.18 | 00:00:00 | | 2007-07-24 | 1,908,300 | 83.26 | 83.85 | 82.43 | 82.87 | 00:00:00 | | 2007-07-25 | 3,197,300 | 82.50 | 82.56 | 81.50 | 82.22 | 00:00:00 | | 2007-07-26 | 3,762,400 | 82.47 | 82.85 | 79.40 | 80.26 | 00:00:00 | | 2007-07-27 | 5,360,600 | 80.70 | 82.40 | 80.27 | 81.28 | 00:00:00 | | 2007-07-30 | 2,893,800 | 80.64 | 82.30 | 80.50 | 81.06 | 00:00:00 | | 2007-07-31 | 3,182,300 | 82.17 | 82.73 | 81.72 | 82.00 | 00:00:00 | | 2007-08-01 | 3,383,300 | 80.20 | 82.25 | 80.11 | 81.43 | 00:00:00 | | 2007-08-02 | 2,205,700 | 82.24 | 83.13 | 81.83 | 82.17 | 00:00:00 | | 2007-08-03 | 2,306,600 | 82.69 | 83.10 | 81.48 | 81.69 | 00:00:00 | | 2007-08-06 | 3,449,400 | 80.50 | 80.91 | 79.60 | 80.03 | 00:00:00 | | 2007-08-07 | 3,168,700 | 80.46 | 81.20 | 79.91 | 80.65 | 00:00:00 | | 2007-08-08 | 4,680,100 | 81.60 | 82.17 | 79.27 | 81.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
